R&Q Insurance Holdings Ltd (DI) (RQIH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. R&Q Insurance Holdings Ltd (DI)

Date Open High Low Close* Volume
25/07/2024 0.13p 0.08p 0.08p 0.08p 0
24/07/2024 0.13p 0.08p 0.08p 0.08p 0
23/07/2024 0.13p 0.08p 0.08p 0.08p 0
22/07/2024 0.13p 0.08p 0.08p 0.08p 0
19/07/2024 0.13p 0.08p 0.08p 0.08p 0
18/07/2024 0.13p 0.08p 0.08p 0.08p 0
17/07/2024 0.13p 0.08p 0.08p 0.08p 0
16/07/2024 0.13p 0.08p 0.08p 0.08p 0
15/07/2024 0.13p 0.08p 0.08p 0.08p 0
12/07/2024 0.13p 0.08p 0.08p 0.08p 0
11/07/2024 0.13p 0.08p 0.08p 0.08p 0
10/07/2024 0.13p 0.08p 0.08p 0.08p 0
09/07/2024 0.13p 0.08p 0.08p 0.08p 0
08/07/2024 0.13p 0.08p 0.08p 0.08p 0
05/07/2024 0.13p 0.08p 0.08p 0.08p 0
04/07/2024 0.13p 0.08p 0.08p 0.08p 0
03/07/2024 0.13p 0.08p 0.08p 0.08p 0
02/07/2024 0.13p 0.08p 0.08p 0.08p 0
01/07/2024 0.13p 0.08p 0.08p 0.08p 0
28/06/2024 0.13p 0.08p 0.08p 0.08p 0
27/06/2024 0.13p 0.08p 0.08p 0.08p 0
26/06/2024 0.13p 0.08p 0.08p 0.08p 0
25/06/2024 0.13p 0.08p 0.08p 0.08p 0
24/06/2024 0.13p 0.08p 0.08p 0.08p 0
21/06/2024 0.13p 0.08p 0.08p 0.08p 0
20/06/2024 0.13p 0.08p 0.08p 0.08p 0
19/06/2024 0.13p 0.08p 0.08p 0.08p 0
18/06/2024 0.13p 0.13p 0.05p 0.08p 36571520
17/06/2024 0.13p 0.15p 0.10p 0.10p 21397928
14/06/2024 0.25p 0.30p 0.12p 0.12p 76092800
13/06/2024 0.50p 0.67p 0.25p 0.25p 64023536
12/06/2024 1.95p 2.30p 1.68p 1.85p 6434754
11/06/2024 2.00p 2.00p 1.30p 1.61p 6026369
10/06/2024 1.50p 1.50p 1.21p 1.35p 20730
07/06/2024 1.31p 1.53p 1.21p 1.42p 154897
06/06/2024 1.31p 1.40p 1.26p 1.40p 59210
05/06/2024 1.31p 1.50p 1.21p 1.38p 566235
04/06/2024 1.50p 1.50p 1.30p 1.38p 1147368
03/06/2024 1.75p 1.78p 1.34p 1.78p 1306174
31/05/2024 1.50p 1.80p 1.35p 1.80p 2048367
30/05/2024 2.20p 1.99p 1.41p 1.70p 14969
29/05/2024 2.20p 1.99p 1.78p 1.78p 144096
28/05/2024 2.20p 1.84p 1.35p 1.78p 313307
24/05/2024 2.20p 2.30p 1.30p 1.50p 492572
23/05/2024 1.51p 1.80p 1.54p 1.80p 146057
22/05/2024 1.51p 1.80p 1.50p 1.80p 135039
21/05/2024 1.51p 1.74p 1.50p 1.55p 246574
20/05/2024 1.51p 1.57p 1.44p 1.45p 232089
17/05/2024 1.51p 1.70p 1.22p 1.48p 1875309
16/05/2024 1.60p 1.88p 1.53p 1.55p 1102934
15/05/2024 1.80p 1.80p 1.66p 1.70p 356959
14/05/2024 1.83p 2.05p 1.63p 2.05p 34407
13/05/2024 1.83p 1.89p 1.72p 1.72p 381635
10/05/2024 1.92p 2.28p 1.65p 1.80p 1107290
09/05/2024 1.92p 2.08p 1.76p 2.08p 229793
08/05/2024 1.92p 2.13p 1.79p 2.13p 51505
07/05/2024 2.00p 2.50p 1.70p 2.12p 458159
03/05/2024 1.80p 2.17p 1.70p 2.17p 564552
02/05/2024 1.85p 2.20p 1.85p 2.18p 1058484
01/05/2024 1.90p 2.15p 1.70p 2.15p 989367
30/04/2024 2.01p 2.15p 1.70p 2.15p 1939074
29/04/2024 2.26p 2.25p 2.02p 2.12p 717192
26/04/2024 2.26p 2.60p 2.00p 2.21p 2967542
25/04/2024 3.00p 3.00p 1.76p 2.51p 11667228
24/04/2024 2.98p 3.30p 2.80p 3.03p 1603547
23/04/2024 2.80p 3.50p 2.70p 3.00p 5230774
22/04/2024 3.20p 3.48p 2.80p 3.11p 5375145
19/04/2024 3.00p 3.00p 2.76p 3.00p 742939
18/04/2024 3.00p 3.20p 2.79p 2.85p 1410260
17/04/2024 3.00p 3.40p 2.54p 2.85p 3963756
16/04/2024 3.00p 3.47p 2.52p 2.96p 5947775
15/04/2024 3.00p 3.20p 2.50p 2.80p 1738063
12/04/2024 4.50p 4.50p 2.58p 3.00p 9455741
11/04/2024 5.00p 5.54p 4.50p 5.49p 12892
10/04/2024 5.00p 5.50p 4.96p 5.50p 85955
09/04/2024 5.00p 5.45p 4.50p 5.00p 401138
08/04/2024 5.02p 5.34p 4.55p 5.05p 221363
05/04/2024 5.02p 5.50p 4.62p 5.10p 60480
04/04/2024 5.02p 5.91p 4.65p 5.87p 1262262
03/04/2024 5.46p 5.50p 5.06p 5.50p 24828
02/04/2024 5.46p 5.98p 5.02p 5.50p 156303
28/03/2024 5.46p 5.98p 5.02p 5.51p 166739
27/03/2024 5.38p 5.90p 5.34p 5.34p 539204
26/03/2024 5.38p 5.40p 5.00p 5.19p 939159
25/03/2024 5.32p 5.88p 5.29p 5.29p 20869
22/03/2024 5.32p 6.98p 4.95p 5.50p 1999449
21/03/2024 5.50p 6.30p 5.00p 5.49p 220574
20/03/2024 6.54p 6.54p 6.30p 6.05p 25716
19/03/2024 6.54p 6.54p 6.00p 6.30p 156548
18/03/2024 6.80p 7.97p 6.06p 6.65p 1565120
15/03/2024 6.00p 6.50p 5.55p 6.50p 1875779
14/03/2024 5.70p 6.00p 5.70p 5.75p 217154
13/03/2024 5.78p 6.00p 5.78p 6.00p 155769
12/03/2024 5.72p 6.14p 5.72p 5.92p 41017
11/03/2024 6.48p 6.48p 5.81p 6.09p 170749
08/03/2024 5.92p 6.27p 5.50p 6.27p 977248
07/03/2024 6.50p 6.50p 5.60p 5.90p 274173
06/03/2024 5.94p 6.30p 5.62p 6.01p 10575
05/03/2024 5.94p 6.00p 5.70p 5.81p 208887
04/03/2024 5.60p 6.03p 5.20p 6.00p 1042883
01/03/2024 5.40p 5.74p 5.05p 5.74p 311936
29/02/2024 5.20p 5.70p 5.20p 5.70p 132515
28/02/2024 5.20p 5.84p 5.20p 5.20p 334233
27/02/2024 5.70p 5.74p 5.70p 5.74p 29834
26/02/2024 5.50p 5.74p 5.50p 5.74p 32678
23/02/2024 5.76p 5.98p 5.55p 5.74p 28701
22/02/2024 5.20p 6.00p 5.14p 6.00p 499071
21/02/2024 5.50p 5.50p 5.16p 5.39p 43949
20/02/2024 5.98p 5.98p 5.51p 5.74p 77262
19/02/2024 5.00p 5.80p 4.90p 5.80p 535736
16/02/2024 5.20p 5.49p 4.85p 4.99p 242730
15/02/2024 5.20p 5.44p 5.01p 5.44p 12500
14/02/2024 5.20p 5.69p 5.06p 5.36p 307473
13/02/2024 5.50p 5.64p 5.36p 5.64p 51411
12/02/2024 5.50p 5.69p 5.30p 5.64p 553207
09/02/2024 5.50p 5.98p 5.33p 5.50p 512025
08/02/2024 4.50p 5.75p 4.20p 5.75p 618825
07/02/2024 5.00p 6.00p 4.74p 5.38p 184876
06/02/2024 5.00p 5.25p 4.53p 5.00p 384562
05/02/2024 5.32p 5.70p 4.50p 4.75p 656912
02/02/2024 6.00p 6.64p 5.35p 5.40p 585108
01/02/2024 6.10p 6.48p 5.78p 6.06p 244545
31/01/2024 6.52p 7.04p 6.15p 6.39p 321891
30/01/2024 6.30p 7.88p 6.00p 7.04p 79755
29/01/2024 6.30p 7.40p 6.11p 7.17p 133625
26/01/2024 6.30p 6.50p 6.00p 6.00p 232141
25/01/2024 6.42p 6.90p 6.20p 6.68p 158249
24/01/2024 6.50p 7.13p 6.16p 7.13p 230123
23/01/2024 7.50p 7.58p 6.53p 6.75p 388684
22/01/2024 8.00p 8.98p 7.50p 7.50p 352560
19/01/2024 8.20p 8.59p 8.20p 8.24p 139048
18/01/2024 8.50p 8.60p 8.38p 8.60p 128640
17/01/2024 9.00p 8.97p 8.50p 8.75p 133474
16/01/2024 9.00p 9.09p 8.68p 8.75p 171470
15/01/2024 8.50p 10.05p 8.50p 8.92p 154037
12/01/2024 9.30p 10.55p 9.00p 9.16p 274837
11/01/2024 9.30p 10.65p 9.16p 9.60p 89713
10/01/2024 9.50p 10.13p 9.44p 9.73p 52348
09/01/2024 9.50p 10.13p 9.36p 10.13p 262918
08/01/2024 9.20p 10.55p 9.08p 9.50p 229841
05/01/2024 9.50p 9.81p 9.25p 9.63p 114689
04/01/2024 9.50p 10.15p 9.50p 10.15p 118879
03/01/2024 9.50p 9.91p 9.46p 9.83p 588843
02/01/2024 10.00p 10.95p 9.50p 10.23p 206611
29/12/2023 10.00p 10.23p 9.80p 10.23p 79023
28/12/2023 10.00p 10.23p 9.50p 10.23p 122304
27/12/2023 9.00p 10.55p 9.00p 9.98p 895768
22/12/2023 10.50p 10.50p 8.20p 9.50p 678545
21/12/2023 11.30p 11.40p 11.00p 11.00p 98932
20/12/2023 11.00p 11.90p 11.12p 11.90p 94859
19/12/2023 11.00p 11.08p 11.00p 11.00p 33185
18/12/2023 11.00p 11.45p 11.00p 11.00p 54963
15/12/2023 11.00p 11.98p 11.00p 11.00p 39973
14/12/2023 11.00p 11.41p 11.00p 11.00p 15934
13/12/2023 11.00p 11.45p 11.00p 11.10p 217247
12/12/2023 11.20p 11.90p 11.05p 11.05p 83258
11/12/2023 11.30p 11.50p 11.05p 11.20p 456432
08/12/2023 11.60p 12.05p 11.45p 11.45p 63064
07/12/2023 12.00p 12.15p 11.26p 11.98p 121317
06/12/2023 12.00p 13.00p 11.05p 11.80p 167449
05/12/2023 12.75p 12.75p 11.67p 12.75p 36258
04/12/2023 12.95p 12.95p 11.67p 12.28p 62350
01/12/2023 11.60p 12.15p 11.60p 11.88p 117485
30/11/2023 12.35p 12.35p 11.70p 11.70p 123820
29/11/2023 11.50p 12.13p 11.35p 12.13p 103449
28/11/2023 11.40p 12.01p 11.40p 11.50p 316334
27/11/2023 11.30p 12.20p 11.30p 11.40p 235222
24/11/2023 11.15p 11.55p 11.15p 11.15p 1143717
23/11/2023 11.15p 11.51p 11.15p 11.15p 57994
22/11/2023 11.50p 11.86p 11.15p 11.15p 94588
21/11/2023 11.50p 12.65p 11.15p 11.60p 344133
20/11/2023 12.50p 12.98p 11.20p 11.50p 677706
17/11/2023 11.00p 12.95p 10.71p 12.00p 2599257
16/11/2023 11.00p 12.11p 9.88p 10.75p 1178965
15/11/2023 10.70p 10.70p 9.00p 9.40p 1532110
14/11/2023 11.90p 13.34p 10.00p 11.00p 7843499
13/11/2023 11.20p 11.67p 11.00p 11.00p 14588
10/11/2023 11.00p 11.30p 10.50p 11.00p 886449
09/11/2023 11.40p 11.95p 10.90p 11.25p 710054
08/11/2023 12.00p 12.00p 11.08p 11.53p 1827873
07/11/2023 11.50p 11.95p 11.00p 11.78p 2363691
06/11/2023 11.45p 11.70p 11.00p 11.20p 136450
03/11/2023 11.00p 12.30p 11.00p 11.00p 60347
02/11/2023 11.20p 11.41p 10.80p 11.23p 106374
01/11/2023 11.20p 11.60p 10.20p 11.23p 3388857
31/10/2023 12.50p 12.94p 11.16p 11.63p 254387
30/10/2023 14.35p 15.40p 12.50p 12.63p 267790
27/10/2023 14.50p 14.95p 14.00p 14.00p 660738
26/10/2023 16.15p 16.95p 14.50p 14.78p 939079
25/10/2023 17.00p 17.45p 16.00p 16.05p 317708
24/10/2023 25.00p 25.00p 14.00p 16.50p 2362287
23/10/2023 48.00p 54.60p 23.00p 24.00p 2211021
20/10/2023 48.10p 53.32p 48.10p 50.05p 417864
19/10/2023 47.90p 50.00p 48.85p 50.00p 14912
18/10/2023 47.90p 50.57p 47.70p 50.00p 343168
17/10/2023 48.10p 49.85p 47.47p 49.85p 55554
16/10/2023 48.90p 48.95p 47.51p 48.95p 250350
13/10/2023 48.90p 50.00p 47.55p 49.45p 1152
12/10/2023 48.90p 49.90p 47.20p 47.20p 1162376
11/10/2023 49.00p 50.90p 49.00p 49.00p 1446255

*Close Price adjusted for both dividends and splits